文曄 (3036)-大昌券商分點個股進出

台股 » 個股 » 文曄 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

文曄

(3036)

可現股當沖

股價
144.0
漲跌
▲1.5
漲幅
+1.05%
成交量
6,177張
產業
上市電子通路類股▲1.87%
566人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

文曄 (3036)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	9	144.39	15	146.33	144.00	-6	15,931	-0.04%
2024/04/26	9.3	144.75	6	144.75	142.50	3.3	16,389	0.02%
2024/04/25	7	145.86	3	147.33	145.50	4	16,636	0.02%
2024/04/24	17	148.41	13	149.69	150.50	4	17,205	0.02%
2024/04/23	43	146.52	40	147.49	147.00	3	17,902	0.02%
2024/04/22	18	147.67	12	148.00	145.00	6	18,185	0.03%
2024/04/19	23	150.78	14	150.46	152.00	9	18,211	0.05%
2024/04/18	31	162.47	31	164.79	161.00	0	18,395	0.00%
2024/04/17	0	0.00	1	163.50	162.00	-1	18,605	-0.01%
2024/04/16	7	151.64	6	152.50	151.00	1	18,613	0.01%
2024/04/15	9.5	161.47	6	161.42	159.00	3.5	18,414	0.02%
2024/04/12	7	158.14	11	163.27	165.50	-4	18,195	-0.02%
2024/04/11	13	157.35	39	157.32	158.00	-26	17,688	-0.15%
2024/04/10	0	0.00	20	149.00	149.00	-20	16,606	-0.12%
2024/04/09	10	135.65	2	137.00	135.50	8	16,565	0.05%
2024/04/08	10.2	140.02	2	139.50	138.50	8.2	16,442	0.05%
2024/04/03	15	145.10	11	146.00	140.50	4	16,264	0.02%
2024/04/02	2	142.00	2	143.75	142.00	0	16,062	0.00%
2024/04/01	23	143.52	8	142.00	141.50	15	15,972	0.09%
2024/03/29	9	147.56	5	148.40	147.50	4	15,781	0.03%
2024/03/28	6	151.17	4	151.38	150.00	2	15,735	0.01%
2024/03/27	13	150.96	0	0.00	150.00	13	15,708	0.08%
2024/03/26	6	160.42	3.2	160.78	156.00	2.8	15,665	0.02%
2024/03/25	3	159.67	4	160.38	160.00	-1	15,653	-0.01%
2024/03/22	3	159.33	1	159.00	159.00	2	15,719	0.01%
2024/03/21	3	159.50	4	161.00	161.50	-1	15,663	-0.01%
2024/03/20	7	160.14	4	159.63	158.50	3	15,677	0.02%
2024/03/19	5	164.20	32	164.94	166.00	-27	15,488	-0.17%
2024/03/18	4	157.50	6.1	158.25	160.00	-2.1	15,261	-0.01%
2024/03/15	5.1	151.36	18	152.81	155.00	-12.9	15,106	-0.09%
2024/03/14	19	146.82	9	145.33	144.50	10	14,883	0.07%
2024/03/13	22	150.66	16	149.69	149.50	6	14,801	0.04%
2024/03/12	6	154.50	5	154.20	155.50	1	14,662	0.01%
2024/03/11	20	158.98	4	158.50	158.50	16	14,576	0.11%
2024/03/08	1	160.01	0	0.00	159.50	1	14,534	0.01%
2024/03/07	3	167.17	18	171.00	165.50	-15	14,464	-0.10%
2024/03/06	1	170.00	4.3	171.38	172.00	-3.3	14,393	-0.02%
2024/03/05	17	168.62	17	168.91	169.50	0	14,335	0.00%
2024/03/04	31	172.56	27	172.31	172.00	4	14,308	0.03%
2024/03/01	42	158.25	26	159.90	163.00	16	13,957	0.11%
2024/02/29	1	172.00	2	172.00	171.50	-1	13,399	-0.01%
2024/02/27	3.3	169.00	3	170.00	170.00	0.3	13,349	0.00%
2024/02/26	5	174.70	9	175.06	175.50	-4	13,207	-0.03%
2024/02/23	8	174.06	8	171.13	169.50	0	13,015	0.00%
2024/02/22	3	170.17	17.3	171.88	173.50	-14.3	12,929	-0.11%
2024/02/21	5	167.70	4	165.63	166.50	1	12,837	0.01%
2024/02/20	16	161.88	16	164.31	164.50	0	12,881	0.00%
2024/02/19	8.3	163.13	14	166.18	163.50	-5.7	12,921	-0.04%
2024/02/16	32	165.45	5	167.00	163.00	27	12,993	0.21%
2024/02/15	16	177.16	25	175.72	172.50	-9	13,071	-0.07%
2024/02/05	7	169.64	15	170.13	171.00	-8	12,948	-0.06%
2024/02/02	92	177.82	56	176.62	172.50	36	12,773	0.28%
2024/02/01	22	169.34	31	172.32	173.00	-9	12,144	-0.07%
2024/01/31	11	160.00	1	163.00	158.00	10	11,969	0.08%
2024/01/30	19	159.87	18.4	159.43	160.00	0.6	12,049	0.01%
2024/01/29	18	154.44	16	154.56	151.50	2	12,000	0.02%
2024/01/26	9	150.06	8	149.50	149.50	1	11,911	0.01%
2024/01/25	16	153.97	15	152.73	152.50	1	11,796	0.01%
2024/01/24	7	153.21	9.9	152.81	152.50	-2.9	11,911	-0.02%
2024/01/23	63	157.52	64.1	156.31	155.00	-1.1	11,812	-0.01%
2024/01/22	23	151.80	34.1	154.87	156.00	-11.1	11,625	-0.10%
2024/01/19	40	147.73	37	142.91	142.00	3	11,140	0.03%
2024/01/18	27	145.98	33	147.30	146.00	-6	10,885	-0.06%
2024/01/17	31	139.65	41	144.00	147.00	-10	10,285	-0.10%
2024/01/16	26	132.37	51.3	133.54	134.50	-25.3	9,519	-0.27%
2024/01/15	23	127.65	5.1	127.31	127.00	17.9	9,177	0.20%
2024/01/12	18	128.28	31.1	127.91	127.50	-13.1	9,016	-0.15%
2024/01/11	10.2	127.35	23	128.63	126.50	-12.8	8,536	-0.15%
2024/01/10	7	119.64	6.2	120.73	119.00	0.8	8,185	0.01%
2024/01/09	3	115.33	4	115.00	114.50	-1	8,200	-0.01%
2024/01/08	0.1	114.50	0	0.00	113.50	0.1	8,291	0.00%
2024/01/05	2	117.00	3	116.00	117.00	-1	8,419	-0.01%
2024/01/04	9	115.67	4	115.00	114.50	5	8,563	0.06%
2024/01/03	2	117.50	4.7	116.53	117.50	-2.7	8,668	-0.03%
2023/12/29	5	113.50	2.1	114.49	112.50	2.9	9,380	0.03%
2023/12/28	7	114.36	3	115.33	113.50	4	9,535	0.04%
2023/12/27	1	119.00	3	118.83	119.00	-2	9,758	-0.02%
2023/12/26	1	117.00	1	118.00	118.00	0	10,180	0.00%
2023/12/25	3	117.00	6	116.42	117.00	-3	11,245	-0.03%
2023/12/21	0	0.00	4	115.00	113.50	-4	11,817	-0.03%
2023/12/20	1	112.00	1	114.50	113.00	0	11,992	0.00%
2023/12/18	1	112.50	1	112.00	111.50	0	13,275	0.00%
2023/12/15	18	114.56	7	114.00	112.00	11	13,628	0.08%
2023/12/14	2	117.75	0.1	119.00	116.50	1.9	14,077	0.01%
2023/12/13	12	119.83	29	119.47	120.00	-17	14,084	-0.12%
2023/12/12	1	119.00	28	118.38	119.00	-27	14,033	-0.19%
2023/12/11	4	116.25	6	116.25	117.00	-2	13,958	-0.01%
2023/12/08	34	114.53	2.4	114.83	114.00	31.6	13,915	0.23%
2023/12/07	4	117.38	2.1	118.41	117.00	1.9	13,878	0.01%
2023/12/06	10	117.50	4	118.88	118.00	6	13,820	0.04%
2023/12/04	6	114.92	0	116.00	114.50	6	13,739	0.04%
2023/12/01	2	118.00	12	118.92	118.00	-10	13,693	-0.07%
2023/11/30	26.1	118.11	5	119.10	118.50	21.1	13,690	0.15%
2023/11/29	7.5	119.97	13	120.35	118.50	-5.5	13,619	-0.04%
2023/11/28	31.2	115.53	41	116.00	116.50	-9.8	13,450	-0.07%
2023/11/27	1	115.00	20	116.25	115.00	-19	13,386	-0.14%
2023/11/24	38	113.51	1	114.50	112.50	37	13,280	0.28%
2023/11/22	2	115.25	1	116.00	114.00	1	13,163	0.01%
2023/11/21	3	115.67	3	116.83	115.00	0	13,120	0.00%
2023/11/20	8	117.00	7	117.50	116.50	1	13,054	0.01%
2023/11/17	7	116.07	1	117.00	114.00	6	12,949	0.05%
2023/11/16	14	120.61	12.6	120.11	118.50	1.4	12,798	0.01%
2023/11/15	17	123.03	26	123.00	124.50	-9	12,652	-0.07%
2023/11/14	20	124.70	13	124.92	125.50	7	12,392	0.06%
2023/11/13	13	126.19	11	126.09	125.00	2	12,044	0.02%
2023/11/10	8	139.13	12	138.79	138.50	-4	11,813	-0.03%
2023/11/09	19	142.58	18	143.00	144.50	1	11,661	0.01%
2023/11/08	19	151.53	24	149.90	149.50	-5	11,420	-0.04%
2023/11/07	12	139.71	17	142.91	148.50	-5	11,018	-0.05%
2023/11/06	6	134.08	18	133.06	135.00	-12	10,699	-0.11%
2023/11/03	11	124.86	8	125.13	125.00	3	10,326	0.03%
2023/11/02	4	120.75	9	121.22	123.50	-5	10,218	-0.05%
2023/11/01	13	122.69	14	122.14	120.00	-1	10,111	-0.01%
2023/10/31	6	118.58	3	119.17	118.50	3	9,827	0.03%
2023/10/30	8	115.63	7.2	119.06	117.50	0.8	9,701	0.01%
2023/10/27	0	0.00	0.2	112.00	111.50	-0.2	9,528	0.00%
2023/10/25	3	113.00	5	113.40	112.50	-2	9,372	-0.02%
2023/10/24	3	112.83	8	112.69	112.50	-5	9,343	-0.05%
2023/10/20	0	0.00	1	115.00	115.00	-1	9,278	-0.01%
2023/10/19	3	114.17	9	115.28	116.00	-6	9,248	-0.06%
2023/10/18	5	115.70	2	117.00	115.00	3	9,152	0.03%
2023/10/17	5	117.70	8.4	118.52	118.00	-3.4	9,055	-0.04%
2023/10/16	9	117.06	11	117.14	118.00	-2	8,801	-0.02%
2023/10/13	8.2	116.34	16	115.16	115.50	-7.8	8,684	-0.09%
2023/10/12	3.1	118.03	3	118.50	119.00	0.1	8,531	0.00%
2023/10/11	6	118.33	7	117.93	118.00	-1	8,363	-0.01%
2023/10/06	16.1	116.75	9	116.89	116.50	7.1	8,172	0.09%
2023/10/05	47.2	118.98	40	119.43	119.00	7.2	7,900	0.09%
2023/10/04	34	110.90	34	111.03	111.50	0	7,272	0.00%
2023/10/03	28	110.82	36	111.03	112.00	-8	7,051	-0.11%
2023/10/02	37	109.19	26.1	109.33	110.00	10.9	6,767	0.16%
2023/09/28	60	109.67	60.1	109.79	111.50	-0.1	6,309	0.00%
2023/09/27	11	99.89	28	100.05	104.50	-17	5,250	-0.32%
2023/09/26	18.5	95.36	25	95.80	95.00	-6.5	4,708	-0.14%
2023/09/25	21	95.38	17	95.45	96.20	4	4,503	0.09%
2023/09/22	36.4	97.49	36	96.81	96.00	0.4	4,222	0.01%
2023/09/21	23.1	99.43	11	99.68	103.00	12.1	3,587	0.34%
2023/09/20	16	98.41	17	97.92	100.00	-1	2,731	-0.04%
2023/09/19	14	94.06	19	93.69	91.00	-5	2,290	-0.22%
2023/09/18	1	88.60	4.3	88.60	88.60	-3.3	1,693	-0.19%
2023/09/15	0	0.00	5	80.60	80.60	-5	1,606	-0.31%
2023/09/13	0	0.00	0	73.30	73.30	0	1,586	0.00%
2023/09/12	2	73.85	1	72.90	72.60	1	1,585	0.06%
2023/09/08	16	74.43	1	74.00	74.00	15	1,555	0.96%
2023/09/07	1	73.80	0	0.00	73.90	1	1,545	0.06%
2023/09/06	0	0.00	1	73.10	73.10	-1	1,535	-0.07%
2023/09/05	0	0.00	1	72.20	72.70	-1	1,528	-0.07%
2023/09/04	2	72.30	0	0.00	72.20	2	1,522	0.13%
2023/08/23	1	68.40	0	0.00	68.90	1	1,508	0.07%
2023/08/22	0	0.00	7	68.21	68.30	-7	1,492	-0.47%
2023/08/21	5	67.00	0	0.00	67.00	5	1,480	0.34%
2023/08/18	3	66.40	0	0.00	65.10	3	1,468	0.20%
2023/08/17	1	71.70	10	71.67	71.40	-9	1,411	-0.64%
2023/08/16	1	72.00	0	0.00	72.00	1	1,373	0.07%
2023/08/14	0	0.00	2	72.10	71.30	-2	1,293	-0.15%
2023/08/11	5	72.70	1	72.70	73.00	4	1,279	0.31%
2023/08/10	1	73.60	40	73.65	73.30	-39	1,254	-3.11%
2023/08/09	3	73.53	0	0.00	74.00	3	1,207	0.25%
2023/08/02	1	67.60	0	0.00	67.10	1	1,034	0.10%
2023/08/01	0.1	68.20	0	0.00	68.00	0.1	1,044	0.01%
2023/07/28	2	68.55	0	0.00	68.90	2	1,034	0.19%
2023/07/27	10	67.55	0	0.00	67.60	10	1,009	0.99%
2023/07/26	0	0.00	0	66.60	66.50	0	999	0.00%
2023/07/21	1	68.50	0	0.00	68.60	1	949	0.11%
2023/07/19	0	0.00	0	69.57	69.10	0	948	0.00%
2023/07/18	0	0.00	0	70.00	70.00	0	934	0.00%
2023/07/12	0	0.00	1	69.10	69.20	-1	892	-0.11%
2023/07/10	4	69.13	0	0.00	68.30	4	882	0.45%
2023/07/04	0	0.00	1	68.50	70.20	-1	841	-0.12%
2023/06/28	2	66.95	3	67.47	67.40	-1	814	-0.12%
2023/06/27	2	67.70	3	67.90	68.00	-1	794	-0.13%
2023/06/19	1	67.40	0	0.00	67.80	1	781	0.13%
2023/06/15	11	67.31	0	0.00	67.20	11	760	1.45%
2023/06/12	6	67.32	0	0.00	67.90	6	761	0.79%
2023/06/07	3	67.80	0	0.00	67.80	3	778	0.39%
2023/05/26	5	66.70	0	0.00	66.60	5	877	0.57%
2023/05/25	5	66.80	0	0.00	66.80	5	882	0.57%
2023/05/24	0	0.00	4	67.10	67.40	-4	887	-0.45%
2023/05/22	0	0.00	1	66.70	66.70	-1	910	-0.11%
2023/05/11	1	64.30	0	0.00	64.40	1	939	0.11%
2023/05/08	1	64.80	0	0.00	65.00	1	968	0.10%
2023/05/05	0	0.00	0	65.50	65.40	0	977	0.00%
2023/05/02	0	0.00	0	66.90	67.10	0	1,029	0.00%
2023/04/21	1	66.20	0	0.00	66.20	1	1,058	0.09%
2023/04/20	0	0.00	1	67.40	67.10	-1	1,061	-0.09%
2023/04/10	0	0.00	2	67.80	67.50	-2	1,048	-0.19%
2023/04/07	2	67.30	0	0.00	67.50	2	1,048	0.19%
2023/04/06	2	67.50	0	0.00	67.40	2	1,048	0.19%
2023/03/24	1	66.30	0	0.00	66.30	1	1,428	0.07%
2023/03/22	1	66.70	0	0.00	66.70	1	1,435	0.07%
2023/03/16	1	65.60	0	0.00	65.60	1	1,470	0.07%
2023/03/14	0	66.90	0	0.00	66.30	0	1,492	0.00%
2023/03/13	0	66.20	0	0.00	66.90	0	1,515	0.00%
2023/03/10	0	66.40	0	0.00	66.70	0	1,518	0.00%
2023/03/09	0	66.30	0	0.00	66.70	0	1,519	0.00%
2023/03/08	0	66.10	0	0.00	66.30	0	1,528	0.00%
2023/03/06	1	65.60	0	0.00	65.60	1	1,540	0.06%
2023/02/23	0	67.30	0	0.00	67.30	0	1,449	0.00%
2023/02/22	0	67.00	0	0.00	67.00	0	1,468	0.00%
2023/02/21	0	0.00	1	67.50	67.40	-1	1,469	-0.07%
2023/02/20	5	67.50	0	0.00	67.60	5	1,480	0.34%
2023/02/06	0	66.47	0	0.00	66.00	0	1,585	0.00%
2023/02/03	0	0.00	6.2	66.13	66.90	-6.2	1,576	-0.39%
2023/02/01	0	0.00	2	65.60	65.40	-2	1,620	-0.12%
2023/01/31	0	0.00	5.2	64.13	65.40	-5.2	1,615	-0.32%
2023/01/17	0	0.00	1	63.40	63.40	-1	1,569	-0.06%
2023/01/12	2.2	63.23	1	63.10	63.10	1.2	1,605	0.07%
2023/01/11	3	63.30	1	63.50	63.60	2	1,636	0.12%
2023/01/10	1	62.80	0	0.00	62.80	1	1,667	0.06%
2023/01/05	0	0.00	0	61.30	61.20	0	1,756	0.00%
2022/12/29	0	0.00	5	60.70	61.10	-5	1,868	-0.27%
2022/12/23	1	62.50	1	62.40	62.70	0	1,940	0.00%
2022/12/22	1	63.20	1	63.10	63.30	0	1,938	0.00%
2022/12/20	5	62.90	0	0.00	61.70	5	1,835	0.27%
2022/12/19	1	63.50	3	64.10	64.20	-2	1,791	-0.11%
2022/12/16	0	0.00	0	62.00	62.90	0	1,711	0.00%
2022/12/01	0	0.00	1	63.20	63.00	-1	1,956	-0.05%
2022/11/29	1	61.80	1	62.50	62.60	0	1,989	0.00%
2022/11/24	0	0.00	1	60.60	61.10	-1	1,993	-0.05%
2022/11/17	0	0.00	1.6	60.56	60.70	-1.6	2,034	-0.08%
2022/11/15	1	60.00	0	0.00	60.60	1	2,028	0.05%
2022/11/14	0	0.00	1	60.10	60.40	-1	2,023	-0.05%
2022/11/10	1	59.10	0	0.00	58.80	1	2,033	0.05%
2022/11/09	0	0.00	1	58.80	59.40	-1	2,041	-0.05%
2022/11/02	1	57.60	0	0.00	57.50	1	2,122	0.05%
2022/10/31	1	57.70	1	58.40	58.30	0	2,172	0.00%
2022/10/20	1	61.90	0	0.00	63.20	1	2,193	0.05%
2022/10/19	0	0.00	2	63.10	62.50	-2	2,178	-0.09%
2022/10/18	0	0.00	1	62.00	61.80	-1	2,167	-0.05%
2022/10/05	0.4	61.20	0	0.00	61.40	0.4	2,100	0.02%
2022/09/28	3	58.60	1	59.00	58.40	2	2,179	0.09%
2022/09/26	0	0.00	0.1	59.00	58.80	-0.1	2,235	0.00%
2022/09/22	3	59.63	0	0.00	59.70	3	2,292	0.13%
2022/09/20	1	59.90	0	59.50	60.30	1	2,211	0.05%
2022/09/16	6	61.03	0	0.00	61.90	6	2,185	0.27%
2022/09/15	0.1	62.10	0	0.00	61.80	0.1	2,307	0.00%
2022/09/14	2	61.75	0	0.00	61.90	2	2,475	0.08%
2022/09/07	1	61.00	0	0.00	61.30	1	3,492	0.03%
2022/09/05	1	63.70	0	0.00	63.00	1	3,648	0.03%
2022/09/01	0	0.00	1	64.50	64.50	-1	3,742	-0.03%
2022/08/31	3	64.70	0	0.00	64.70	3	3,767	0.08%
2022/08/26	2	65.95	0	0.00	66.00	2	4,058	0.05%
2022/08/25	0	0.00	0	65.15	64.70	0	4,082	0.00%
2022/08/24	0	0.00	3	64.70	64.60	-3	4,180	-0.07%
2022/08/23	0	0.00	3	64.60	64.60	-3	4,233	-0.07%
2022/08/18	2	64.25	1	64.10	64.10	1	4,371	0.02%
2022/08/17	1	65.00	10	64.90	65.00	-9	4,454	-0.20%
2022/08/15	0	0.00	3	65.50	65.70	-3	4,496	-0.07%
2022/08/09	5	64.88	25	64.30	64.50	-20	4,740	-0.42%
2022/08/08	8	65.81	1	65.70	65.50	7	4,756	0.15%
2022/08/01	15	70.10	3	69.10	70.20	12	4,938	0.24%
2022/07/29	10	69.60	0	0.00	69.20	10	5,033	0.20%
2022/07/28	0	0.00	3	69.30	69.50	-3	5,100	-0.06%
2022/07/27	0	0.00	0	67.80	68.70	0	5,273	0.00%
2022/07/26	1	68.10	1	67.80	67.80	0	5,338	0.00%
2022/07/25	0	0.00	0	68.30	68.30	0	5,367	0.00%
2022/07/22	2	66.35	2	66.80	66.90	0	5,386	0.00%
2022/07/18	0	0.00	1	64.50	64.50	-1	5,613	-0.02%
2022/07/15	0	0.00	1	64.00	64.10	-1	5,735	-0.02%
2022/07/08	0	0.00	1	62.70	62.90	-1	5,916	-0.02%
2022/07/07	1	60.60	0	0.00	60.20	1	5,897	0.02%
2022/07/04	2	61.60	0	0.00	61.30	2	5,826	0.03%
2022/07/01	1	65.60	21	64.20	63.70	-20	5,812	-0.34%
2022/06/30	12	67.98	2	67.40	67.10	10	5,788	0.17%
2022/06/29	0	0.00	1	67.40	67.30	-1	5,775	-0.02%
2022/06/28	14	69.03	0	0.00	68.70	14	5,771	0.24%
2022/06/27	2	68.80	2	68.50	68.70	0	5,760	0.00%
2022/06/24	6	68.78	1	67.80	67.70	5	5,784	0.09%
2022/06/23	1	71.10	7	71.69	71.00	-6	5,718	-0.10%
2022/06/22	8	71.40	4	71.20	70.70	4	5,538	0.07%
2022/06/21	1	69.30	0	0.00	70.80	1	5,358	0.02%
2022/06/20	0.1	68.00	0	0.00	68.00	0.1	5,175	0.00%
2022/06/17	1	78.60	1	79.00	77.30	0	4,855	0.00%
2022/06/16	4	80.03	11	79.97	79.90	-7	4,582	-0.15%
2022/06/14	2	76.60	1	77.00	76.90	1	4,261	0.02%
2022/06/13	1	77.90	0	0.00	77.20	1	4,204	0.02%
2022/06/10	0	0.00	2	78.75	78.70	-2	4,156	-0.05%
2022/06/09	1	79.90	0.4	80.00	80.40	0.6	4,094	0.01%
2022/06/08	1	80.40	1	80.50	80.30	0	4,092	0.00%
2022/06/07	3.4	79.34	8.7	80.65	80.70	-5.3	4,058	-0.13%
2022/06/06	2	81.10	5	80.94	80.30	-3	3,972	-0.08%
2022/06/02	4	77.75	1	78.70	77.60	3	3,857	0.08%
2022/06/01	0.7	78.16	5.1	77.46	78.20	-4.4	3,826	-0.11%
2022/05/31	0	0.00	1	76.10	75.30	-1	3,743	-0.03%
2022/05/30	0	0.00	0	75.80	76.00	0	3,723	0.00%
2022/05/27	1	75.30	21	74.93	75.20	-20	3,729	-0.54%
2022/05/26	2	74.95	4	75.48	75.00	-2	3,800	-0.05%
2022/05/25	1	73.30	2	74.05	74.90	-1	3,772	-0.03%
2022/05/24	20	72.63	1	72.60	72.10	19	3,707	0.51%
2022/05/23	2	72.75	1.2	72.92	72.40	0.8	3,734	0.02%
2022/05/18	0	0.00	3	71.87	72.20	-3	3,875	-0.08%
2022/05/17	5	70.12	4	70.55	71.00	1	3,984	0.03%
2022/05/13	1.1	68.50	0	0.00	68.60	1.1	4,505	0.02%
2022/05/12	5	68.60	0	0.00	68.10	5	4,573	0.11%
2022/05/11	5	68.66	2	68.60	68.70	3	4,538	0.07%
2022/05/10	13	68.84	0	0.00	68.90	13	4,525	0.29%
2022/05/05	0	0.00	2	69.30	69.60	-2	4,548	-0.04%
2022/05/04	4	68.60	0	0.00	68.00	4	4,550	0.09%
2022/05/03	1	69.60	0	0.00	69.80	1	4,464	0.02%
2022/04/29	0.4	71.50	1	71.80	71.80	-0.6	4,481	-0.01%
2022/04/27	3	70.13	0	0.00	70.10	3	4,667	0.06%
2022/04/26	1.2	72.75	1	71.30	72.80	0.2	4,786	0.00%
2022/04/25	3	70.13	1	70.20	70.10	2	4,783	0.04%
2022/04/22	1	71.80	1	72.10	72.20	0	4,779	0.00%
2022/04/21	1	73.50	3	73.73	73.80	-2	4,752	-0.04%
2022/04/20	5	73.80	2	74.00	74.30	3	4,754	0.06%
2022/04/15	0	0.00	2	80.35	79.60	-2	5,024	-0.04%
2022/04/14	3	81.17	2	79.70	79.70	1	5,044	0.02%
2022/04/08	1	77.20	0	0.00	77.20	1	5,157	0.02%
2022/04/07	0.1	76.90	1	77.10	77.10	-0.9	5,313	-0.02%
2022/04/06	1	78.30	0	0.00	78.50	1	5,417	0.02%
2022/04/01	1	79.30	1	79.30	79.30	0	5,449	0.00%
2022/03/28	2	80.70	0	81.03	82.30	2	5,466	0.04%
2022/03/25	1	85.40	0	0.00	83.20	1	5,431	0.02%
2022/03/21	1	85.80	1	87.20	85.80	0	5,504	0.00%
2022/03/18	5	87.24	5	86.80	86.90	0	5,500	0.00%
2022/03/11	2	84.70	2	85.05	84.10	0	5,464	0.00%
2022/03/10	0.1	84.60	1	85.00	84.80	-0.9	5,458	-0.02%
2022/03/09	1	82.00	0	0.00	82.10	1	5,429	0.02%
2022/03/08	0	0.00	0.1	81.04	80.40	-0.1	5,415	0.00%
2022/03/07	2	81.00	1	80.70	81.60	1	5,442	0.02%
2022/03/04	1	83.30	0	0.00	83.30	1	5,396	0.02%
2022/03/03	0.2	84.90	0	0.00	85.00	0.2	5,387	0.00%
2022/03/01	0	84.10	0	0.00	85.00	0	5,330	0.00%
2022/02/25	0	0.00	2.5	83.84	83.00	-2.5	5,286	-0.05%
2022/02/24	13.1	86.62	15.5	86.19	86.90	-2.4	5,175	-0.05%
2022/02/23	10	86.00	11	86.43	87.80	-1	5,126	-0.02%
2022/02/22	0	0.00	4	85.80	85.80	-4	5,085	-0.08%
2022/02/21	11.3	84.82	11	85.29	86.50	0.3	5,038	0.01%
2022/02/18	4	84.90	3	85.73	85.60	1	5,000	0.02%
2022/02/17	20	89.05	17.3	88.79	86.20	2.8	4,920	0.06%
2022/02/16	11	91.48	7	90.99	89.90	4	4,778	0.08%
2022/02/15	50.3	96.37	41	93.50	89.80	9.3	4,626	0.20%
2022/02/14	2.1	93.24	10.1	92.26	96.20	-8	4,161	-0.19%
2022/02/11	5.1	91.34	1.3	91.63	90.50	3.9	3,921	0.10%
2022/02/10	2	88.65	0	0.00	88.30	2	3,833	0.05%
2022/02/09	1.1	89.95	3.3	89.10	89.60	-2.2	3,830	-0.06%
2022/02/08	1	87.80	1	88.40	89.50	0	3,810	0.00%
2022/02/07	17	86.31	13	86.16	89.40	4	3,780	0.11%
2022/01/26	6.1	87.44	5	86.70	85.00	1.1	3,729	0.03%
2022/01/25	11	86.89	12	87.14	86.50	-1	3,602	-0.03%
2022/01/24	6	84.27	3	83.70	86.30	3	3,512	0.09%
2022/01/21	3	89.20	3	89.33	89.20	0	3,413	0.00%
2022/01/20	3.2	89.03	3	89.40	90.00	0.2	3,318	0.00%
2022/01/19	10	87.60	10	88.20	85.10	0	3,170	0.00%
2022/01/18	7.3	89.82	10	90.18	90.20	-2.8	3,068	-0.09%
2022/01/14	1.3	84.58	1	84.50	85.20	0.3	2,855	0.01%
2022/01/13	147	84.10	147	84.37	84.50	0	2,791	0.00%	大買/大賣/
2022/01/12	0	0.00	1.3	82.63	85.00	-1.3	2,749	-0.05%
2022/01/11	6	83.87	10.2	82.61	84.00	-4.2	2,641	-0.16%
2022/01/10	0	0.00	0	77.90	79.20	0	2,347	0.00%
2022/01/07	4.4	76.21	5	76.76	76.90	-0.6	2,252	-0.03%
2022/01/06	1	75.00	2.2	75.29	75.40	-1.2	2,171	-0.06%
2022/01/05	2	74.85	1	75.00	75.30	1	2,130	0.05%
2022/01/04	5	74.74	4.4	75.11	75.10	0.7	2,111	0.03%
2022/01/03	0	0.00	121	74.04	74.20	-121	2,049	-5.90%	大賣/鉅額交易
2021/12/30	30	73.74	14	73.77	73.50	16	1,965	0.81%
2021/12/29	1	71.10	2	69.56	71.50	-1	1,810	-0.06%
2021/12/28	1	67.80	0	0.00	67.90	1	1,690	0.06%
2021/12/27	0	0.00	3	66.03	67.00	-3	1,652	-0.18%
2021/12/24	1	65.10	0	0.00	64.80	1	1,584	0.06%
2021/12/22	0	0.00	2	64.95	64.90	-2	1,581	-0.13%
2021/12/21	1	64.90	0	0.00	64.70	1	1,570	0.06%
2021/12/17	2	65.05	1	65.00	65.10	1	1,521	0.07%
2021/12/16	1	64.30	0	0.00	64.30	1	1,466	0.07%
2021/12/13	0.5	65.30	0	0.00	65.30	0.5	1,498	0.03%
2021/12/10	1	65.70	0	0.00	65.30	1	1,503	0.07%
2021/12/09	1	65.00	1	65.20	65.20	0	1,484	0.00%
2021/12/07	1	65.40	0	0.00	65.20	1	1,555	0.06%
2021/11/26	1	63.30	1	64.50	63.30	0	1,646	0.00%
2021/11/17	1	64.30	0	0.00	64.40	1	1,729	0.06%
2021/11/16	0	0.00	0	64.30	64.40	0	1,743	0.00%
2021/11/15	1	65.40	0	0.00	65.90	1	1,754	0.06%
2021/11/12	1	65.60	1	65.30	65.90	0	1,769	0.00%
2021/11/09	2	64.70	0	0.00	64.60	2	1,855	0.11%
2021/11/08	1	64.20	0	0.00	65.00	1	1,901	0.05%
2021/11/05	4	64.90	1	64.80	64.90	3	1,957	0.15%
2021/11/03	0	0.00	0.2	63.90	64.50	-0.2	2,105	-0.01%
2021/11/01	0	0.00	0.1	62.90	62.50	-0.1	2,068	-0.01%
2021/10/25	0	0.00	1	62.00	62.50	-1	2,147	-0.05%
2021/10/22	0.2	62.30	2	62.50	62.00	-1.8	2,179	-0.08%
2021/10/06	1	58.10	0	0.00	58.10	1	2,314	0.04%
2021/10/01	1	59.10	0	0.00	59.00	1	2,351	0.04%
2021/09/27	0	0.00	2	63.00	62.60	-2	2,630	-0.08%
2021/09/22	2	62.15	1	62.30	62.30	1	2,639	0.04%
2021/09/16	0	0.00	0.2	62.90	62.60	-0.2	2,601	-0.01%
2021/09/15	1	62.70	1	63.00	62.60	0	2,581	0.00%
2021/09/14	2	64.05	4	63.95	63.60	-2	2,576	-0.08%
2021/09/13	1	64.80	2	64.05	64.40	-1	2,570	-0.04%
2021/09/10	3.3	62.36	4	63.45	63.80	-0.7	2,548	-0.03%
2021/09/09	2	59.30	0	0.00	61.10	2	2,487	0.08%
2021/09/07	0	0.00	1	61.30	61.80	-1	2,451	-0.04%
2021/09/03	0	0.00	2	60.70	61.00	-2	2,415	-0.08%
2021/09/02	1	60.50	0	0.00	60.30	1	2,402	0.04%
2021/08/27	1	59.90	2	59.40	59.20	-1	2,338	-0.04%
2021/08/26	1	58.40	0	0.00	58.10	1	2,308	0.04%
2021/08/23	1	58.30	1	58.70	58.70	0	2,384	0.00%
2021/08/20	6.1	57.43	0	0.00	57.50	6.1	2,406	0.25%
2021/08/19	1	57.50	1	58.50	57.50	0	2,404	0.00%
2021/08/18	2	59.75	0	59.70	59.60	2	2,371	0.08%
2021/08/16	1	60.10	8	60.76	59.90	-7	2,332	-0.30%
2021/08/13	1	64.50	0	0.00	62.10	1	2,299	0.04%
2021/08/12	1	64.00	0.3	63.60	64.80	0.7	2,262	0.03%
2021/08/11	3	66.23	1	65.50	65.90	2	2,233	0.09%
2021/08/10	4.3	66.35	6.1	66.90	67.60	-1.9	2,205	-0.09%
2021/08/09	12	65.64	9.1	65.88	66.00	2.9	2,149	0.13%
2021/08/05	0	0.00	0.1	60.90	61.50	-0.1	2,173	0.00%
2021/08/03	1.1	60.85	0.3	60.60	61.00	0.8	2,273	0.03%
2021/07/30	0.1	62.50	39.2	62.53	62.10	-39.1	2,293	-1.70%
2021/07/29	0	0.00	0	62.30	62.20	0	2,265	0.00%
2021/07/28	2	61.00	1	61.30	61.20	1	2,266	0.04%
2021/07/27	0.2	62.70	2	62.80	62.90	-1.8	2,299	-0.08%
2021/07/26	4	63.25	2	64.05	63.10	2	2,358	0.08%
2021/07/23	1	62.00	1	61.90	61.90	0	2,360	0.00%
2021/07/19	9	61.80	1	61.50	61.50	8	2,719	0.29%
2021/07/16	1.5	61.33	2.2	61.26	62.00	-0.7	2,970	-0.03%
2021/07/15	8	60.21	2.2	60.02	60.50	5.8	3,111	0.19%
2021/07/13	21	61.09	0	0.00	59.60	21	3,246	0.65%
2021/07/12	0	0.00	2	60.00	59.10	-2	3,206	-0.06%
2021/07/09	2.4	59.73	2	59.35	59.10	0.4	3,198	0.01%
2021/07/08	1	61.10	1.7	60.91	60.90	-0.7	3,187	-0.02%
2021/07/07	0	0.00	2	60.20	60.00	-2	3,159	-0.06%
2021/07/06	1.5	58.44	2	59.30	59.40	-0.5	3,124	-0.02%
2021/07/05	4.2	58.32	2	58.89	59.30	2.2	3,047	0.07%
2021/06/30	0	0.00	1	53.70	53.70	-1	2,896	-0.03%
2021/06/29	0	0.00	0.7	54.10	53.90	-0.7	2,889	-0.02%
2021/06/25	0	0.00	1	53.80	53.90	-1	2,912	-0.03%
2021/06/23	1	54.30	0	0.00	54.40	1	2,929	0.03%
2021/06/17	0.1	53.90	0	0.00	54.30	0.1	2,921	0.00%
2021/06/15	0	0.00	1	54.70	54.60	-1	2,927	-0.03%
2021/06/09	1	53.80	1	54.10	53.80	0	2,947	0.00%
2021/06/07	1	54.10	1	54.20	54.10	0	2,985	0.00%
2021/06/03	0	0.00	3.1	55.10	55.20	-3.1	2,987	-0.10%
2021/06/02	0	0.00	3	55.37	55.50	-3	2,992	-0.10%
2021/06/01	1	55.70	4	55.60	55.70	-3	2,967	-0.10%
2021/05/31	0	0.00	3	54.60	54.30	-3	2,924	-0.10%
2021/05/28	1	53.80	2	53.90	54.20	-1	2,910	-0.03%
2021/05/26	7	52.74	7	52.40	52.60	0	2,919	0.00%
2021/05/25	7	52.43	3	52.83	52.30	4	2,926	0.14%
2021/05/20	1	50.50	0	0.00	50.40	1	2,964	0.03%
2021/05/18	21	49.78	27	50.64	51.20	-6	3,003	-0.20%
2021/05/17	0.2	47.50	0	0.00	47.50	0.2	2,993	0.01%
2021/05/14	2	50.10	7	50.00	50.10	-5	2,955	-0.17%
2021/05/13	0.1	49.10	0	0.00	49.35	0.1	2,921	0.00%
2021/05/12	0.5	50.64	5	49.30	50.30	-4.5	2,854	-0.16%
2021/05/11	0	0.00	1	51.60	52.10	-1	2,783	-0.04%
2021/05/10	1	53.70	2	54.10	53.90	-1	2,750	-0.04%
2021/05/06	0.1	52.40	0	0.00	53.10	0.1	2,708	0.00%
2021/05/05	1	52.50	2	52.75	52.90	-1	2,686	-0.04%
2021/05/04	2.2	52.33	12	52.58	52.30	-9.8	2,662	-0.37%
2021/05/03	9.1	55.09	4	53.95	54.00	5.1	2,599	0.20%
2021/04/29	12	54.54	6.1	54.05	54.90	6	2,524	0.24%
2021/04/28	9	54.63	2	54.85	54.30	7	2,451	0.29%
2021/04/27	0.1	52.60	0	0.00	52.60	0.1	2,257	0.00%
2021/04/26	4	53.33	0.1	53.50	53.60	3.9	2,207	0.18%
2021/04/23	1	53.30	3	53.63	53.80	-2	2,148	-0.09%
2021/04/22	13.1	53.91	3.1	53.80	53.00	10	2,075	0.48%
2021/04/21	14	50.97	14.4	51.92	51.60	-0.4	1,850	-0.02%
2021/04/20	1	50.00	4	49.11	51.70	-3	1,711	-0.18%
2021/04/16	3	45.37	0	0.00	46.00	3	1,584	0.19%
2021/04/14	0.1	45.00	0	0.00	45.15	0.1	1,614	0.01%
2021/04/12	0	0.00	4	45.75	45.70	-4	1,606	-0.25%
2021/04/06	0	0.00	1	47.30	47.00	-1	1,620	-0.06%
2021/03/31	0	0.00	0.2	47.20	47.15	-0.2	1,611	-0.01%
2021/03/26	0	0.00	2	46.30	46.40	-2	1,553	-0.13%
2021/03/25	0	0.00	1	45.75	45.85	-1	1,539	-0.06%
2021/03/23	1.5	46.40	2	46.15	46.10	-0.5	1,545	-0.03%
2021/03/22	0	0.00	12	46.40	46.45	-12	1,551	-0.77%
2021/03/19	1	46.30	0	0.00	46.40	1	1,554	0.06%
2021/03/18	0	0.00	0.2	46.70	46.80	-0.2	1,534	-0.01%
2021/03/17	2	46.60	0	0.00	46.55	2	1,537	0.13%
2021/03/16	2	46.70	0	0.00	46.75	2	1,539	0.13%
2021/03/15	1	45.55	1	45.90	46.20	0	1,544	0.00%
2021/03/11	0	45.50	0	0.00	45.50	0	1,526	0.00%
2021/03/09	0.5	44.85	0.3	44.85	44.85	0.2	1,506	0.01%
2021/03/02	0	0.00	1	45.35	44.50	-1	1,534	-0.07%
2021/02/26	0	0.00	30	44.65	44.75	-30	1,519	-1.97%
2021/02/25	0	0.00	1	44.30	44.50	-1	1,477	-0.07%
2021/02/24	0	44.00	1	44.05	44.30	-1	1,476	-0.07%
2021/02/23	15	44.15	1	44.00	44.35	14	1,457	0.96%
2021/02/22	15	44.05	7	44.36	44.50	8	1,437	0.56%
2021/02/19	0	0.00	1	42.90	43.05	-1	1,391	-0.07%
2021/02/18	14	43.39	4	43.18	43.35	10	1,391	0.72%
2021/02/17	0	0.00	3	43.10	43.05	-3	1,331	-0.23%
2021/02/05	3	41.30	2	41.40	41.40	1	1,287	0.08%
2021/02/03	13	41.85	0	0.00	41.70	13	1,310	0.99%
2021/02/02	1	40.95	10	41.52	41.65	-9	1,288	-0.70%
2021/02/01	2	40.45	2	40.65	40.70	0	1,334	0.00%
2021/01/29	5	41.10	0	0.00	40.55	5	1,331	0.38%
2021/01/28	1	41.10	1	41.35	41.30	0	1,316	0.00%
2021/01/27	2	41.45	2	41.60	41.45	0	1,318	0.00%
2021/01/26	4	41.55	0	0.00	41.55	4	1,315	0.30%
2021/01/25	0.1	41.00	16	41.45	41.65	-15.9	1,306	-1.21%
2021/01/20	11	40.77	0	0.00	40.40	11	1,289	0.85%
2021/01/19	3	41.72	0	0.00	41.70	3	1,261	0.24%
2021/01/18	0	42.50	10	42.20	41.65	-10	1,256	-0.80%
2021/01/15	2	42.40	0	0.00	42.30	2	1,250	0.16%
2021/01/14	0	0.00	7.1	42.89	42.80	-7.1	1,293	-0.55%
2021/01/13	10	42.18	0	0.00	42.05	10	1,240	0.81%
2021/01/08	3	41.15	7	41.27	41.55	-4	1,174	-0.34%
2021/01/07	0	0.00	1	40.90	41.20	-1	1,135	-0.09%
2021/01/05	0	40.70	0	0.00	41.00	0	1,106	0.00%
2020/12/31	0	0.00	12	40.79	40.30	-12	1,087	-1.10%
2020/12/29	1	40.35	1	40.65	40.70	0	1,034	0.00%
2020/12/28	1	40.40	0	0.00	40.50	1	1,014	0.10%
2020/12/25	1	40.25	0	0.00	40.35	1	1,010	0.10%
2020/12/22	1	40.25	0	0.00	40.05	1	1,032	0.10%
2020/12/18	6	40.48	0	0.00	40.10	6	1,048	0.57%
2020/12/17	3	40.90	0	0.00	40.95	3	1,041	0.29%
2020/12/15	0	0.00	2	40.70	40.55	-2	1,034	-0.19%
2020/12/14	2	40.45	2	40.35	40.55	0	1,024	0.00%
2020/12/11	0	0.00	2	41.05	40.35	-2	1,021	-0.20%
2020/12/10	0	0.00	4	41.05	40.80	-4	1,011	-0.40%
2020/12/03	2	40.40	0	0.00	40.35	2	983	0.20%
2020/12/02	0	0.00	1	40.40	40.30	-1	980	-0.10%
2020/11/30	3	40.40	28	40.32	40.10	-25	956	-2.61%
2020/11/26	3	39.45	0	0.00	39.45	3	927	0.32%
2020/11/24	0	0.00	5.1	39.45	39.45	-5.1	929	-0.55%
2020/11/23	0	0.00	6	39.65	39.60	-6	928	-0.65%
2020/11/19	0	0.00	1	39.20	39.15	-1	924	-0.11%
2020/11/17	6	39.23	0	0.00	39.25	6	1,003	0.60%
2020/11/16	0	0.00	7	39.26	39.30	-7	1,061	-0.66%
2020/11/13	7	39.01	0	0.00	39.00	7	1,083	0.65%
2020/11/10	0	0.00	1	38.65	38.70	-1	1,102	-0.09%
2020/11/09	4	38.11	24	38.35	38.50	-20	1,106	-1.81%
2020/10/28	0	0.00	1	37.10	37.15	-1	1,181	-0.08%
2020/10/27	5	37.10	0	0.00	37.20	5	1,206	0.41%
2020/10/26	24	37.30	0	0.00	37.25	24	1,212	1.98%
2020/10/22	2	37.05	1	37.45	37.45	1	1,226	0.08%
2020/10/14	1	37.20	0	0.00	37.10	1	1,261	0.08%
2020/10/12	1	37.50	0	0.00	37.60	1	1,308	0.08%
2020/10/08	0	0.00	13	37.31	37.50	-13	1,330	-0.98%
2020/10/07	0.2	38.00	0	0.00	37.50	0.2	1,349	0.01%
2020/10/06	0	0.00	1	37.55	37.70	-1	1,375	-0.07%
2020/10/05	0	0.00	0	37.50	37.50	0	1,405	0.00%
2020/09/24	2	36.45	0	0.00	36.05	2	1,535	0.13%
2020/09/23	5.2	37.01	0	0.00	36.95	5.2	1,554	0.33%
2020/09/22	5	37.28	0	0.00	37.30	5	1,607	0.31%
2020/09/21	0	0.00	0	37.90	37.70	0	1,630	0.00%
2020/09/14	1	37.70	0	0.00	37.80	1	1,709	0.06%
2020/09/11	3	37.75	0	0.00	37.75	3	1,718	0.17%
2020/09/09	0.2	38.30	0	0.00	38.25	0.2	1,735	0.01%
2020/09/08	5.2	38.06	0	0.00	38.05	5.2	1,733	0.30%
2020/09/07	2	38.10	1	38.20	38.05	1	1,742	0.06%
2020/09/04	0.2	38.50	0	0.00	38.20	0.2	1,777	0.01%
2020/09/03	0.2	38.75	0	0.00	38.60	0.2	1,783	0.01%
2020/09/02	0	0.00	1	38.75	38.60	-1	1,791	-0.06%
2020/09/01	2	38.65	0	0.00	38.65	2	1,809	0.11%
2020/08/31	0	0.00	0.1	39.10	39.05	-0.1	1,821	0.00%
2020/08/27	0	0.00	1	39.25	39.15	-1	1,847	-0.05%
2020/08/26	0.2	39.55	0	0.00	39.55	0.2	1,843	0.01%
2020/08/25	6.2	39.66	7	39.88	39.80	-0.8	1,854	-0.04%
2020/08/24	3.2	38.92	1	39.15	39.25	2.2	1,879	0.12%
2020/08/21	2	41.65	0	0.00	41.65	2	1,842	0.11%
2020/08/20	0.2	41.80	0	0.00	41.80	0.2	1,811	0.01%
2020/08/19	0	0.00	1	42.40	42.45	-1	1,761	-0.06%
2020/08/18	0.2	42.40	8	42.39	42.45	-7.8	1,730	-0.45%
2020/08/17	0.2	42.35	0	0.00	42.35	0.2	1,724	0.01%
2020/08/14	6.2	42.35	0	0.00	42.35	6.2	1,715	0.36%
2020/08/12	0.2	42.10	0	0.00	42.20	0.2	1,701	0.01%
2020/08/10	1	42.20	10	42.05	42.25	-9	1,698	-0.53%
2020/08/07	2	42.10	3	42.17	42.20	-1	1,693	-0.06%
2020/08/06	3	42.15	8	42.40	42.55	-5	1,659	-0.30%
2020/08/05	0.2	42.25	0	0.00	42.35	0.2	1,651	0.01%
2020/08/04	5	42.21	30	42.15	42.20	-25	1,663	-1.50%
2020/07/31	1	42.10	0	0.00	42.10	1	1,679	0.06%
2020/07/28	0	0.00	10	41.50	41.50	-10	1,691	-0.59%
2020/07/27	10.3	41.89	0	0.00	41.65	10.3	1,703	0.60%
2020/07/21	0	0.00	23	41.95	42.00	-23	1,790	-1.28%
2020/07/20	6	41.65	2	41.55	41.70	4	1,780	0.22%
2020/07/17	0	0.00	10	41.81	41.70	-10	1,791	-0.56%
2020/07/15	3	41.38	2	41.30	41.45	1	1,786	0.06%
2020/07/14	4	41.58	0	0.00	41.55	4	1,799	0.22%
2020/07/13	0	0.00	7	41.85	41.70	-7	1,797	-0.39%
2020/07/10	2	41.40	0	0.00	41.40	2	1,804	0.11%
2020/07/09	25.3	41.64	6	41.83	41.70	19.3	1,791	1.08%
2020/07/08	1	41.55	8	41.03	41.70	-7	1,777	-0.39%
2020/07/07	22.2	40.71	2.5	40.69	40.75	19.7	1,752	1.12%
2020/07/02	2	40.10	2	40.50	40.45	0	1,693	0.00%
2020/07/01	0	0.00	1	40.45	40.25	-1	1,665	-0.06%
2020/06/30	1	39.85	0	0.00	39.55	1	1,613	0.06%
2020/06/18	0	0.00	5	38.85	38.85	-5	1,555	-0.32%
2020/06/16	0.3	38.95	1	38.85	38.95	-0.7	1,556	-0.05%
2020/06/12	5	38.60	0	0.00	38.85	5	1,587	0.31%
2020/06/09	0	0.00	0	39.40	39.35	0	1,615	0.00%
2020/06/05	1	39.20	2	39.10	39.30	-1	1,642	-0.06%
2020/06/04	0	0.00	2	39.20	39.05	-2	1,654	-0.12%
2020/06/03	1	39.05	8	39.02	39.05	-7	1,682	-0.42%
2020/06/02	2	38.75	6	38.79	38.70	-4	1,685	-0.24%
2020/06/01	6	38.49	4	38.63	38.60	2	1,792	0.11%
2020/05/29	6	37.40	1	38.70	37.40	5	1,776	0.28%
2020/05/28	3	38.95	0	0.00	38.70	3	1,770	0.17%
2020/05/26	2.5	38.86	0	0.00	38.90	2.5	1,865	0.13%
2020/05/25	1	38.55	0	0.00	38.85	1	1,872	0.05%
2020/05/22	1	38.65	0	0.00	38.65	1	1,909	0.05%
2020/05/21	2	39.00	0	0.00	39.00	2	2,012	0.10%
2020/05/19	0	0.00	0	38.90	38.80	0	2,026	0.00%
2020/05/18	2	38.85	0	0.00	38.80	2	2,084	0.10%
2020/05/15	1	38.55	0	0.00	38.75	1	2,178	0.05%
2020/05/14	3	38.90	0	39.00	38.80	3	2,215	0.14%
2020/05/08	0	0.00	4	38.95	38.90	-4	2,231	-0.18%
2020/05/07	0	0.00	1	38.60	38.65	-1	2,233	-0.04%
2020/05/05	0	0.00	1	38.25	38.10	-1	2,243	-0.04%
2020/04/30	0	0.00	2	38.70	38.55	-2	2,271	-0.09%
2020/04/29	0	0.00	1	38.15	38.35	-1	2,337	-0.04%
2020/04/28	2	37.65	0	0.00	37.75	2	2,333	0.09%
2020/04/27	1	37.15	1	37.25	37.40	0	2,583	0.00%
2020/04/22	1	36.50	0	0.00	37.00	1	3,206	0.03%
2020/04/21	1	37.65	0	0.00	37.50	1	3,218	0.03%
2020/04/20	0	0.00	3	37.98	37.95	-3	3,237	-0.09%
2020/04/16	5	37.77	5	37.65	37.80	0	3,219	0.00%
2020/04/15	5	37.38	15	37.32	38.15	-10	3,268	-0.31%
2020/04/14	14	36.82	0	0.00	37.30	14	3,256	0.43%
2020/04/13	2.2	36.59	9	36.38	36.45	-6.8	3,260	-0.21%
2020/04/10	0.1	36.40	0	0.00	36.40	0.1	3,304	0.00%
2020/04/09	1	35.55	0	0.00	35.50	1	3,321	0.03%
2020/04/08	8	35.61	0	0.00	35.60	8	3,366	0.24%
2020/04/07	0	0.00	11	34.66	34.70	-11	3,375	-0.33%
2020/04/06	10	34.04	0	0.00	34.15	10	3,381	0.30%
2020/04/01	1	34.05	11	34.04	34.05	-10	3,395	-0.29%
2020/03/31	3	33.95	3	34.10	34.10	0	3,404	0.00%
2020/03/27	0	34.60	3	34.32	34.25	-3	3,416	-0.09%
2020/03/25	0	0.00	1	33.90	34.20	-1	3,438	-0.03%
2020/03/24	1	32.90	2	32.95	32.85	-1	3,465	-0.03%
2020/03/23	1	31.50	0	0.00	32.10	1	3,474	0.03%
2020/03/20	0	32.75	7	32.53	32.60	-7	3,492	-0.20%
2020/03/19	0	31.30	0	0.00	31.20	0	3,495	0.00%
2020/03/18	1	35.15	2.3	35.22	34.65	-1.3	3,457	-0.04%
2020/03/17	2	35.23	0	35.30	35.30	2	3,462	0.06%
2020/03/16	2	36.00	0	0.00	35.55	2	3,442	0.06%
2020/03/13	1	36.10	2	36.15	36.80	-1	3,449	-0.03%
2020/03/12	1	37.65	1	37.70	37.65	0	3,458	0.00%
2020/03/11	0	0.00	0	38.20	38.40	0	3,712	0.00%
2020/03/10	0	38.30	2	37.50	38.35	-2	3,796	-0.05%
2020/03/09	0	38.10	0	0.00	38.05	0	3,852	0.00%
2020/03/05	0	0.00	6	39.31	39.35	-6	4,011	-0.15%
2020/03/04	0	0.00	1	38.25	38.40	-1	4,005	-0.02%
2020/03/03	2	38.65	0	0.00	38.60	2	4,082	0.05%
2020/02/27	1	38.30	1	38.30	38.20	0	4,276	0.00%
2020/02/26	0	0.00	2	38.25	38.05	-2	4,309	-0.05%
2020/02/25	1	37.70	2	38.03	37.95	-1	4,387	-0.02%
2020/02/24	5.1	37.94	0	0.00	38.00	5.1	4,446	0.11%
2020/02/20	0	0.00	1	39.05	39.05	-1	4,445	-0.02%
2020/02/19	3	38.90	5	38.91	38.90	-2	4,570	-0.04%
2020/02/18	2.1	38.59	0	0.00	38.55	2.1	4,815	0.04%
2020/02/17	18.1	38.90	3	38.85	38.80	15.1	5,590	0.27%
2020/02/14	1	37.75	0	0.00	38.25	1	5,506	0.02%
2020/02/13	0	0.00	1	38.10	38.00	-1	5,530	-0.02%
2020/02/12	0.5	38.20	2	38.20	38.10	-1.5	5,543	-0.03%
2020/02/11	1	37.60	0	0.00	37.65	1	5,534	0.02%
2020/02/10	2	37.33	5	37.37	37.65	-3	5,565	-0.05%
2020/02/07	0	0.00	1	38.00	37.80	-1	5,578	-0.02%
2020/02/06	1	38.05	15	38.12	38.25	-14	5,575	-0.25%
2020/02/04	15	37.85	2	37.63	37.80	13	5,583	0.23%
2020/02/03	3	37.12	0	0.00	37.20	3	5,605	0.05%
2020/01/31	15	37.70	14	38.00	38.30	1	5,583	0.02%
2020/01/30	6	39.59	1	39.60	39.00	5	5,512	0.09%
2020/01/20	11	43.12	10	43.10	43.10	1	5,497	0.02%
2020/01/17	13	43.32	1	43.40	43.35	12	5,285	0.23%
2020/01/16	18	43.39	26	43.26	43.40	-8	5,095	-0.16%
2020/01/15	6	41.90	0	0.00	41.90	6	4,660	0.13%
2020/01/13	0	0.00	3.9	41.57	41.85	-3.9	4,682	-0.08%
2020/01/09	1	40.80	3	41.00	41.00	-2	4,712	-0.04%
2020/01/08	2	40.93	1	40.65	40.65	1	4,821	0.02%
2020/01/07	0	41.50	1	41.45	41.50	-1	4,809	-0.02%
2020/01/06	1	42.05	4	42.00	42.05	-3	4,839	-0.06%
2020/01/03	2	42.65	1	42.00	42.15	1	4,868	0.02%
2020/01/02	0	0.00	4	42.25	42.40	-4	4,972	-0.08%
2019/12/31	17	42.00	1	42.00	42.10	16	5,193	0.31%
2019/12/30	0	0.00	1	41.85	41.85	-1	5,143	-0.02%
2019/12/27	2	41.55	0	0.00	41.60	2	5,131	0.04%
2019/12/26	1	41.30	0	41.25	41.25	1	5,128	0.02%
2019/12/25	0	0.00	4	41.65	41.75	-4	5,112	-0.08%
2019/12/24	0	0.00	1	41.30	41.40	-1	5,110	-0.02%
2019/12/23	0	0.00	0	41.20	41.25	0	5,109	0.00%
2019/12/20	1	41.00	0	0.00	41.20	1	5,111	0.02%
2019/12/18	1	41.05	0	0.00	41.10	1	5,079	0.02%
2019/12/17	0	0.00	1	41.05	41.10	-1	5,051	-0.02%
2019/12/13	1	41.35	0	0.00	41.15	1	5,023	0.02%
2019/12/12	0	0.00	18	41.29	41.30	-18	5,005	-0.36%
2019/12/11	1	41.20	2	41.45	41.30	-1	4,996	-0.02%
2019/12/10	1.9	40.95	4	41.03	41.00	-2.1	4,982	-0.04%
2019/12/09	1	40.85	51	40.91	40.85	-50	4,966	-1.01%
2019/12/06	2	40.90	2	40.95	40.90	0	4,948	0.00%
2019/12/05	72	41.08	2.2	41.55	41.05	69.8	4,904	1.42%
2019/12/04	1	42.75	0	0.00	42.50	1	4,609	0.02%
2019/12/03	2	42.78	3	42.77	42.75	-1	4,504	-0.02%
2019/11/29	3	42.67	0	0.00	42.70	3	4,281	0.07%
2019/11/28	0	0.00	3	42.47	42.60	-3	4,179	-0.07%
2019/11/27	3	41.87	9	41.73	41.85	-6	4,082	-0.15%
2019/11/26	1	41.85	1	41.75	41.75	0	4,029	0.00%
2019/11/25	3	41.97	2.1	41.99	41.85	0.9	3,969	0.02%
2019/11/22	1	42.10	0.1	42.05	42.10	0.9	3,822	0.02%
2019/11/21	3	42.12	0	0.00	42.20	3	3,742	0.08%
2019/11/20	8	42.29	0	0.00	42.35	8	3,647	0.22%
2019/11/19	8	42.26	3.5	42.25	42.30	4.5	3,571	0.13%
2019/11/18	7	42.20	12.7	42.24	42.25	-5.7	3,463	-0.16%
2019/11/15	26	42.86	43	42.87	42.60	-17	3,341	-0.51%
2019/11/14	133	43.56	25	43.43	43.20	108	3,082	3.50%	大買/鉅額交易
2019/11/13	1	39.70	1	39.70	39.70	0	2,258	0.00%
2019/11/12	14	35.70	15	36.05	36.10	-1	2,244	-0.04%
2019/11/11	2	35.40	27	35.50	35.40	-25	2,177	-1.15%
2019/11/08	27	35.27	0	0.00	35.30	27	2,160	1.25%
2019/11/07	3	35.13	27	35.29	35.05	-24	2,156	-1.11%
2019/11/06	26	35.00	0	0.00	35.10	26	2,134	1.22%
2019/11/05	1	35.00	12	35.17	35.00	-11	2,103	-0.52%
2019/11/04	7	35.09	1	35.10	35.10	6	2,104	0.29%
2019/11/01	12	34.83	0	0.00	34.80	12	2,081	0.58%
2019/10/31	3	34.85	1	35.05	34.80	2	2,093	0.10%
2019/10/25	1	35.05	2	34.90	34.80	-1	2,037	-0.05%
2019/10/23	3	34.95	0	0.00	34.95	3	1,949	0.15%
2019/10/22	0	0.00	1	35.00	35.00	-1	1,933	-0.05%
2019/10/21	2	35.00	0	0.00	35.00	2	1,903	0.11%
2019/10/16	1	34.70	0	0.00	35.45	1	1,783	0.06%
2019/10/15	3	34.70	0	0.00	34.70	3	1,654	0.18%
2019/10/14	12	34.82	1	34.65	34.75	11	1,613	0.68%
2019/10/09	4	34.56	0	0.00	34.60	4	1,567	0.26%
2019/10/08	7	35.01	0	0.00	35.00	7	1,523	0.46%
2019/10/07	49	36.11	15	35.74	35.90	34	1,374	2.47%
2019/10/04	1	38.30	0	0.00	38.35	1	1,132	0.09%
2019/10/03	0.1	38.80	0	0.00	38.35	0.1	1,139	0.01%
2019/09/16	0	0.00	2	39.15	39.20	-2	1,146	-0.17%
2019/09/11	1	39.10	1	39.00	39.00	0	1,162	0.00%
2019/09/10	0	0.00	3	39.00	39.15	-3	1,161	-0.26%
2019/09/09	3	39.02	0	0.00	39.05	3	1,158	0.26%
2019/09/06	1	38.95	0	0.00	38.80	1	1,157	0.09%
2019/09/03	0.2	38.55	0	0.00	38.50	0.2	1,177	0.01%
2019/08/30	0.1	38.50	0	0.00	38.50	0.1	1,179	0.01%
2019/08/29	2.2	38.04	0	0.00	38.00	2.2	1,170	0.19%
2019/08/28	1	40.05	0	0.00	40.05	1	1,144	0.09%
2019/08/27	1	40.15	1	40.20	40.20	0	1,105	0.00%
2019/08/26	0	0.00	4	40.00	40.10	-4	1,095	-0.37%
2019/08/20	5	40.46	0	0.00	40.35	5	1,066	0.47%
2019/08/13	0.1	40.00	5	40.00	39.95	-4.9	1,062	-0.46%
2019/08/08	0.1	40.50	0	0.00	40.50	0.1	1,074	0.01%
2019/08/07	6.1	39.66	0	0.00	39.70	6.1	1,071	0.57%
2019/08/06	1.1	39.57	0	0.00	39.60	1.1	1,093	0.10%
2019/08/05	0	0.00	2	39.80	40.00	-2	1,108	-0.18%
2019/08/02	4	39.90	0	0.00	39.75	4	1,133	0.35%
2019/07/31	0	0.00	4	40.65	40.50	-4	1,212	-0.33%
2019/07/25	0	0.00	1	41.05	41.05	-1	1,229	-0.08%
2019/07/24	2	41.00	0	0.00	41.10	2	1,230	0.16%
2019/07/23	5	40.83	2.1	40.76	40.95	2.9	1,227	0.24%
2019/07/19	1	40.50	0	0.00	40.60	1	1,215	0.08%
2019/07/17	0	0.00	1	40.20	40.20	-1	1,212	-0.08%
2019/07/16	1.2	40.24	0	0.00	40.20	1.2	1,219	0.10%
2019/07/15	0.1	40.40	0	0.00	40.35	0.1	1,211	0.01%
2019/07/12	0	0.00	0	40.55	40.50	0	1,220	0.00%
2019/07/11	1	40.50	0	0.00	40.55	1	1,236	0.08%
2019/07/10	1	40.35	0	0.00	40.35	1	1,247	0.08%
2019/07/08	0.1	40.00	0	0.00	40.20	0.1	1,270	0.01%
2019/07/04	0	0.00	1	40.10	40.10	-1	1,271	-0.08%
2019/06/27	2.1	39.95	0	0.00	40.00	2.1	1,309	0.16%
2019/06/26	0.1	39.75	0	0.00	39.85	0.1	1,315	0.01%
2019/06/24	0	0.00	3	39.90	39.90	-3	1,325	-0.23%
2019/06/17	0	0.00	4	39.10	39.15	-4	1,349	-0.30%
2019/06/13	0.1	39.25	0	0.00	38.85	0.1	1,370	0.01%
2019/06/06	0.2	38.35	0	0.00	38.30	0.2	1,407	0.01%
2019/06/04	0	0.00	2	38.45	38.40	-2	1,445	-0.14%
2019/05/28	0.2	38.35	0	0.00	37.85	0.2	1,505	0.01%
2019/05/23	2	37.80	0	0.00	37.85	2	1,534	0.13%
2019/05/22	0.2	38.40	0	0.00	38.20	0.2	1,581	0.01%
2019/05/21	0.2	38.50	0	0.00	38.35	0.2	1,685	0.01%
2019/05/20	0.2	38.30	0	0.00	38.15	0.2	1,694	0.01%
2019/05/17	1.1	38.20	0	0.00	38.05	1.1	1,703	0.06%
2019/05/16	1.3	38.46	0	0.00	38.20	1.3	1,696	0.08%
2019/05/15	0.2	38.80	0	0.00	38.70	0.2	1,701	0.01%
2019/05/14	0.1	39.00	0	0.00	38.50	0.1	1,697	0.01%
2019/05/13	3.3	38.71	0	0.00	38.55	3.3	1,678	0.19%
2019/05/10	10.2	39.55	0	0.00	39.20	10.2	1,646	0.62%
2019/05/09	4.2	39.83	8	39.80	39.50	-3.9	1,631	-0.24%
2019/05/08	0.1	40.95	0	0.00	40.90	0.1	1,535	0.00%
2019/04/18	1	40.70	0	0.00	40.60	1	1,547	0.06%
2019/04/16	1	40.95	0	0.00	41.00	1	1,542	0.06%
2019/04/15	1.1	41.30	0	0.00	41.15	1.1	1,539	0.07%
2019/04/12	0	41.20	0	0.00	41.20	0	1,524	0.00%
2019/04/11	0	0.00	2	41.25	41.20	-2	1,511	-0.13%
2019/04/10	0.1	40.75	1	40.75	40.75	-1	1,485	-0.06%
2019/04/09	1	40.75	0	0.00	40.75	1	1,484	0.07%
2019/04/08	0.1	40.60	2	40.60	40.55	-2	1,470	-0.13%
2019/04/03	0.1	41.00	0	0.00	40.90	0.1	1,425	0.00%
2019/04/02	0	40.95	0	0.00	41.00	0	1,407	0.00%
2019/04/01	2	40.80	0	0.00	40.80	2	1,392	0.14%
2019/03/29	0	40.65	0	0.00	40.65	0	1,379	0.00%
2019/03/28	0	40.40	0	0.00	40.55	0	1,388	0.00%
2019/03/27	0	40.50	0	0.00	40.45	0	1,409	0.00%
2019/03/22	0	40.55	0	0.00	40.55	0	1,406	0.00%
2019/03/20	0	40.15	0	0.00	40.15	0	1,387	0.00%
2019/03/19	0	40.15	0	0.00	40.10	0	1,385	0.00%
2019/03/18	0	40.25	0.6	40.25	40.25	-0.6	1,374	-0.04%
2019/03/15	3	40.50	0	0.00	40.35	3	1,360	0.22%
2019/03/14	1	40.30	0	0.00	40.25	1	1,352	0.07%
2019/03/13	0	40.20	1	40.20	40.20	-1	1,352	-0.07%
2019/03/12	2.1	40.05	0	0.00	39.90	2.1	1,346	0.15%
2019/03/11	0.1	40.00	0	0.00	39.90	0.1	1,329	0.00%
2019/03/08	0.3	39.50	14	39.35	39.35	-13.7	1,329	-1.03%
2019/03/07	0	39.80	0	0.00	39.65	0	1,320	0.00%
2019/03/06	0	39.90	0	0.00	39.80	0	1,305	0.00%
2019/03/05	0	40.00	0	0.00	39.90	0	1,276	0.00%
2019/03/04	5	40.05	0	0.00	40.00	5	1,265	0.40%
2019/02/27	0	40.45	0	0.00	40.10	0	1,258	0.00%
2019/02/25	0	40.20	0	0.00	40.15	0	1,253	0.00%
2019/02/22	3.1	39.89	1	39.90	40.00	2.1	1,259	0.17%
2019/02/21	0	0.00	5	40.10	40.00	-5	1,241	-0.40%
2019/02/20	0	40.40	6	40.33	40.25	-6	1,191	-0.50%
2019/02/14	0	41.50	0	0.00	41.50	0	1,099	0.00%
2019/01/29	0	0.00	2	40.60	40.65	-2	1,125	-0.18%
2019/01/24	0	0.00	1	40.10	40.15	-1	1,138	-0.09%
2019/01/23	0	0.00	1	40.05	40.10	-1	1,148	-0.09%
2019/01/18	0	0.00	12	40.00	40.05	-12	1,140	-1.05%
2019/01/17	0	40.00	0	0.00	40.05	0	1,157	0.00%
2019/01/15	1	39.85	0	0.00	39.90	1	1,148	0.09%
2019/01/14	0	39.50	0	0.00	39.40	0	1,131	0.00%
2019/01/11	0	0.00	1	39.40	39.50	-1	1,152	-0.09%
2019/01/09	3	38.92	0	0.00	39.20	3	1,154	0.26%
2019/01/07	1	38.65	0	0.00	38.65	1	1,186	0.08%
2019/01/03	0.1	39.00	0	0.00	38.65	0.1	1,278	0.01%
2018/12/26	2	38.78	0	0.00	38.55	2	1,335	0.15%
2018/12/20	6	38.78	2	38.85	38.75	4	1,322	0.30%
2018/12/19	0.1	39.25	0	0.00	39.10	0.1	1,293	0.00%
2018/12/12	0	0.00	10	39.81	39.95	-10	1,293	-0.77%
2018/12/10	0	0.00	0	44.00	39.85	0	1,317	0.00%
2018/12/07	2	40.00	0	0.00	40.10	2	1,325	0.15%
2018/12/06	0	0.00	0.1	40.00	39.85	-0.1	1,326	-0.01%
2018/12/04	0	0.00	7	40.75	40.80	-7	1,373	-0.51%
2018/11/30	0	0.00	0	40.15	40.05	0	1,377	0.00%
2018/11/29	1	40.30	0	40.20	40.20	1	1,385	0.07%
2018/11/23	4	39.80	0	0.00	39.60	4	1,397	0.29%
2018/11/22	5	39.95	0	0.00	39.90	5	1,411	0.35%
2018/11/20	3	40.45	2	40.35	40.25	1	1,413	0.07%
2018/11/19	5	40.55	0	0.00	40.55	5	1,418	0.35%
2018/11/16	1	40.55	2	40.50	40.60	-1	1,406	-0.07%
2018/11/15	0	0.00	5	40.20	40.30	-5	1,403	-0.36%
2018/11/13	0.1	39.55	0	0.00	39.45	0.1	1,393	0.01%
2018/11/12	1.1	39.41	0	0.00	39.50	1.1	1,397	0.08%
2018/11/09	6.1	39.83	0	0.00	39.45	6.1	1,422	0.43%
2018/11/01	0	0.00	2	40.03	40.20	-2	1,594	-0.13%
2018/10/31	0	0.00	0.2	39.85	39.85	-0.2	1,606	-0.01%
2018/10/30	0	0.00	2	39.45	39.20	-2	1,628	-0.12%
2018/10/29	9	39.27	0	0.00	39.30	9	1,675	0.54%
2018/10/25	0	39.20	0	0.00	38.90	0	1,712	0.00%
2018/10/24	2	39.60	0	0.00	40.00	2	1,705	0.12%
2018/10/23	0	0.00	2	40.35	40.00	-2	1,700	-0.12%
2018/10/22	2	40.15	0	0.00	40.40	2	1,696	0.12%
2018/10/18	0	0.00	5	41.25	41.00	-5	1,687	-0.30%
2018/10/17	5.1	41.50	0	0.00	41.25	5.1	1,677	0.30%
2018/10/16	0	0.00	7	40.65	40.80	-7	1,657	-0.42%
2018/10/15	12	39.94	8	39.90	40.20	4	1,633	0.24%
2018/10/12	7	39.49	1	39.70	39.85	6	1,608	0.37%
2018/10/11	6	39.42	7	39.60	39.40	-1	1,583	-0.06%
2018/10/05	1	41.30	2	42.30	41.50	-1	1,486	-0.07%
2018/09/28	0.1	42.75	0	0.00	42.65	0.1	1,460	0.00%
2018/09/27	0.1	42.85	0	0.00	42.80	0.1	1,455	0.00%
2018/09/25	0.1	42.65	0	0.00	42.65	0.1	1,459	0.00%
2018/09/14	0.1	43.30	0	0.00	43.20	0.1	1,467	0.00%
2018/09/13	0	0.00	1	43.20	43.15	-1	1,436	-0.07%
2018/09/11	3	42.67	0	0.00	42.50	3	1,440	0.21%
2018/09/03	11	44.00	0	0.00	43.90	11	1,330	0.83%
2018/08/16	0	44.15	0	0.00	44.10	0	1,288	0.00%
2018/08/13	0	0.00	1	44.50	44.50	-1	1,223	-0.08%
2018/08/09	1	44.40	2	44.20	44.15	-1	1,142	-0.09%
2018/08/08	2	42.55	0	0.00	42.60	2	1,034	0.19%
2018/08/06	1.1	42.70	1	42.80	42.75	0.1	1,105	0.00%
2018/08/03	3	45.35	0	0.00	45.15	3	1,087	0.28%
2018/07/19	1	44.30	6	44.30	44.25	-5	1,121	-0.45%
2018/07/16	2	44.15	0	0.00	44.00	2	1,186	0.17%
2018/07/12	1	43.45	0	0.00	43.75	1	1,205	0.08%
2018/07/11	5	43.66	0	0.00	43.50	5	1,234	0.41%
2018/07/06	0	0.00	9	43.70	43.45	-9	1,281	-0.70%
2018/07/03	0	0.00	4	44.50	44.05	-4	1,371	-0.29%
2018/06/26	0	0.00	0	44.40	44.30	0	1,459	0.00%
2018/06/19	1	45.10	0	0.00	45.05	1	1,536	0.07%
2018/06/08	1	45.95	1	46.10	45.90	0	1,574	0.00%
2018/06/01	0	0.00	1	45.45	45.50	-1	1,586	-0.06%
2018/05/31	1	45.05	0	0.00	45.50	1	1,589	0.06%
2018/05/29	0.1	45.00	1	44.95	45.00	-1	1,550	-0.06%
2018/05/28	3.1	45.20	0	0.00	45.20	3.1	1,549	0.20%
2018/05/21	0.1	45.35	0	0.00	45.35	0.1	1,631	0.00%
2018/05/16	0	0.00	14	45.84	45.95	-14	1,712	-0.82%
2018/05/14	15.2	44.82	8	45.04	45.30	7.2	1,738	0.41%
2018/05/10	0	0.00	4	46.09	46.15	-4	1,661	-0.24%
2018/05/09	0.1	45.95	0	0.00	46.00	0.1	1,667	0.01%
2018/05/08	0	0.00	1	45.55	45.90	-1	1,674	-0.06%
2018/05/07	1.1	45.40	0	0.00	45.45	1.1	1,686	0.06%
2018/05/03	0.1	44.90	0	0.00	44.70	0.1	1,684	0.01%
2018/04/30	0.1	44.75	0	0.00	44.40	0.1	1,662	0.00%
2018/04/27	4.1	44.42	0	0.00	44.30	4.1	1,631	0.25%
2018/04/26	5	44.46	0	0.00	44.35	5	1,631	0.31%
2018/04/25	0.2	45.00	0	0.00	44.50	0.2	1,631	0.01%
2018/04/23	1.6	45.84	0	0.00	45.40	1.6	1,628	0.10%
2018/04/20	1	45.90	0	0.00	45.90	1	1,620	0.06%
2018/04/16	0	46.55	0	0.00	46.55	0	1,635	0.00%
2018/04/13	2	46.80	0	0.00	46.50	2	1,635	0.12%
2018/04/11	0	46.90	0	0.00	46.90	0	1,598	0.00%
2018/04/09	0	47.20	4	47.30	47.30	-4	1,535	-0.26%
2018/04/03	1	47.35	0	0.00	47.35	1	1,510	0.07%
2018/04/02	0	47.40	10	47.50	47.50	-10	1,504	-0.66%
2018/03/31	0	0.00	11	46.99	47.00	-11	1,460	-0.75%
2018/03/30	0	46.35	0	0.00	46.30	0	1,450	0.00%
2018/03/28	0	46.85	40	46.83	46.90	-40	1,413	-2.83%
2018/03/27	0	46.45	14	46.80	46.45	-14	1,392	-1.01%
2018/03/26	0	46.50	0	0.00	46.30	0	1,390	0.00%
2018/03/23	0	46.50	0	0.00	46.50	0	1,390	0.00%
2018/03/22	0	46.60	9	46.80	46.65	-9	1,440	-0.62%
2018/03/21	0	46.60	0	0.00	46.60	0	1,447	0.00%
2018/03/20	3	46.35	0	0.00	46.60	3	1,454	0.21%
2018/03/19	0	46.45	0	0.00	46.45	0	1,466	0.00%
2018/03/16	0	46.20	0	0.00	46.10	0	1,466	0.00%
2018/03/15	4	46.52	0	0.00	46.40	4	1,463	0.27%
2018/03/14	0.1	46.55	0	0.00	46.55	0.1	1,480	0.00%
2018/03/12	1	46.35	10	46.32	46.35	-9	1,483	-0.61%
2018/03/09	0	46.30	0	0.00	46.30	0	1,502	0.00%
2018/03/08	0	46.10	0	0.00	46.10	0	1,541	0.00%
2018/03/07	2	46.30	0	0.00	46.00	2	1,563	0.13%
2018/03/05	0	46.50	0	0.00	46.40	0	1,570	0.00%
2018/03/02	0	46.55	0	0.00	46.55	0	1,571	0.00%
2018/03/01	0	46.80	0	0.00	46.80	0	1,570	0.00%
2018/02/27	0	47.00	0.3	47.00	47.05	-0.3	1,575	-0.02%
2018/02/26	0	47.15	35	47.40	47.20	-35	1,575	-2.22%
2018/02/21	0	46.75	0	0.00	46.80	0	1,570	0.00%
2018/02/12	0.3	45.50	0	0.00	45.55	0.3	1,559	0.02%
2018/02/09	8	44.93	1	45.15	44.90	7	1,580	0.44%
2018/02/08	0.1	45.90	0	0.00	45.90	0.1	1,518	0.00%
2018/02/06	2	45.05	0	0.00	45.35	2	1,538	0.13%
2018/02/02	0	0.00	0	46.80	46.80	0	1,556	0.00%
2018/01/29	0	0.00	0.1	47.00	47.05	-0.1	1,623	-0.01%
2018/01/26	2	47.10	0	0.00	47.00	2	1,623	0.12%
2018/01/23	0	46.85	0	0.00	46.95	0	1,656	0.00%
2018/01/18	0	0.00	2	46.55	46.55	-2	1,661	-0.12%
2018/01/16	0.1	46.60	1	46.55	46.80	-0.9	1,646	-0.05%
2018/01/12	1	45.80	0	0.00	46.35	1	1,637	0.06%
2018/01/04	0.1	45.50	4	45.45	45.50	-4	1,717	-0.23%
2018/01/03	0	0.00	17	45.36	45.55	-17	1,744	-0.97%